DCC plc (DCC)

DCC
🏛️ イギリス →
4,772.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 4,632.00 4,634.00 4,632.00 4,634.00 0.2K
08:01 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
08:03 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
08:04 4,634.00 4,654.00 4,634.00 4,654.00 0.9K
08:05 4,652.00 4,654.00 4,652.00 4,654.00 9.1K
08:06 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
08:09 4,648.00 4,648.00 4,646.00 4,646.00 0.5K
08:10 4,642.00 4,648.00 4,640.00 4,648.00 0.3K
08:11 4,650.00 4,650.00 4,648.00 4,648.00 0.3K
08:13 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
08:14 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
08:16 4,653.99 4,653.99 4,653.99 4,653.99 0.0K
08:19 4,653.10 4,653.10 4,653.10 4,653.10 0.2K
08:21 4,652.00 4,656.00 4,652.00 4,656.00 0.2K
08:23 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
08:24 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
08:25 4,654.00 4,654.00 4,654.00 4,654.00 0.3K
08:27 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
08:28 4,658.00 4,658.00 4,652.00 4,655.40 0.6K
08:31 4,658.00 4,662.00 4,658.00 4,662.00 0.6K
08:39 4,662.00 4,668.00 4,662.00 4,668.00 0.5K
08:40 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
08:44 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
08:45 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
08:46 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
08:47 4,656.00 4,656.00 4,656.00 4,656.00 0.8K
08:50 4,652.00 4,652.00 4,650.00 4,650.00 0.2K
08:51 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
08:52 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
08:53 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
08:54 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
08:55 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
08:56 4,651.56 4,651.56 4,651.56 4,651.56 0.1K
08:57 4,652.00 4,654.00 4,652.00 4,654.00 0.1K
08:58 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
09:01 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:05 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:07 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
09:08 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:14 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
09:16 4,640.00 4,640.00 4,638.00 4,638.00 0.1K
09:17 4,636.00 4,638.00 4,636.00 4,638.00 0.2K
09:21 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
09:23 4,638.00 4,642.00 4,638.00 4,642.00 0.3K
09:26 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
09:30 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
09:31 4,642.00 4,644.00 4,642.00 4,644.00 0.3K
09:33 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:34 4,645.70 4,645.70 4,645.70 4,645.70 0.0K
09:37 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
09:42 4,648.00 4,648.00 4,648.00 4,648.00 0.2K
09:43 4,648.00 4,648.00 4,646.00 4,646.00 0.3K
09:44 4,648.00 4,650.00 4,648.00 4,650.00 0.2K
09:51 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
09:53 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
09:54 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:55 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:58 4,648.00 4,656.00 4,648.00 4,656.00 0.3K
10:00 4,658.00 4,658.00 4,658.00 4,658.00 0.4K
10:03 4,658.00 4,662.00 4,658.00 4,662.00 2.0K
10:04 4,664.00 4,664.00 4,664.00 4,664.00 0.5K
10:05 4,666.00 4,666.00 4,666.00 4,666.00 0.6K
10:06 4,664.00 4,664.00 4,660.00 4,662.00 0.6K
10:07 4,664.00 4,665.34 4,658.00 4,658.00 1.0K
10:08 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
10:11 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:12 4,657.12 4,657.12 4,657.12 4,657.12 0.1K
10:13 4,660.00 4,660.00 4,660.00 4,660.00 0.5K
10:15 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:16 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
10:17 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:21 4,658.00 4,658.00 4,656.00 4,656.00 0.2K
10:22 4,658.00 4,658.00 4,658.00 4,658.00 0.3K
10:24 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:25 4,659.70 4,659.70 4,659.70 4,659.70 0.2K
10:30 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:32 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
10:34 4,657.54 4,657.54 4,657.54 4,657.54 0.5K
10:35 4,660.00 4,660.00 4,658.00 4,658.00 0.3K
10:43 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:48 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:49 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
10:50 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
10:52 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:54 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
10:56 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
10:58 4,658.00 4,658.00 4,656.00 4,656.00 0.5K
11:00 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
11:02 4,655.12 4,655.12 4,655.12 4,655.12 0.0K
11:03 4,654.00 4,654.00 4,654.00 4,654.00 0.9K
11:05 4,652.00 4,652.00 4,652.00 4,652.00 0.2K
11:06 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:08 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:09 4,653.70 4,653.70 4,653.70 4,653.70 0.3K
11:10 4,654.00 4,654.00 4,652.00 4,652.00 0.0K
11:15 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
11:16 4,650.00 4,650.00 4,650.00 4,650.00 1.1K
11:17 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
11:18 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:20 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:25 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
11:26 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
11:30 4,644.00 4,646.00 4,644.00 4,646.00 1.1K
11:32 4,648.00 4,650.00 4,648.00 4,650.00 0.3K
11:39 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
11:42 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
11:47 4,648.00 4,648.00 4,646.00 4,646.00 0.0K
11:49 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
11:50 4,648.00 4,650.00 4,648.00 4,650.00 0.2K
11:55 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
11:59 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
12:01 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
12:02 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
12:03 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
12:04 4,648.00 4,648.00 4,648.00 4,648.00 0.5K
12:06 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
12:07 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:14 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:15 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
12:25 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:28 4,648.00 4,648.00 4,644.00 4,644.00 0.9K
12:29 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
12:30 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
12:31 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:35 4,649.12 4,649.12 4,648.00 4,648.00 0.0K
12:39 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:40 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
12:43 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
12:44 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
12:55 4,649.17 4,654.00 4,649.17 4,654.00 0.7K
12:57 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
12:59 4,652.00 4,654.00 4,652.00 4,654.00 0.0K
13:00 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
13:01 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:04 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:10 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
13:12 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
13:17 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
13:21 4,650.77 4,650.77 4,650.77 4,650.77 0.7K
13:22 4,650.00 4,656.00 4,650.00 4,656.00 1.6K
13:25 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
13:29 4,658.00 4,658.00 4,656.00 4,656.00 0.9K
13:30 4,660.00 4,664.00 4,660.00 4,662.00 0.8K
13:31 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
13:32 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
13:35 4,660.00 4,660.00 4,656.00 4,656.00 0.4K
13:36 4,654.00 4,656.00 4,654.00 4,656.00 0.1K
13:38 4,657.24 4,657.24 4,657.24 4,657.24 0.0K
13:39 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:40 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:41 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
13:42 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:43 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:44 4,654.00 4,656.00 4,654.00 4,656.00 0.0K
13:45 4,656.00 4,658.00 4,656.00 4,658.00 0.1K
13:46 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:47 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:48 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
13:49 4,654.00 4,654.00 4,652.00 4,652.00 0.2K
13:50 4,652.00 4,652.00 4,650.00 4,650.00 0.2K
13:51 4,650.00 4,650.00 4,642.00 4,642.00 0.6K
13:52 4,640.00 4,640.00 4,638.00 4,640.00 0.7K
13:53 4,640.00 4,642.00 4,640.00 4,642.00 0.2K
13:54 4,644.00 4,644.00 4,644.00 4,644.00 1.8K
13:56 4,646.00 4,646.00 4,644.00 4,644.00 0.2K
13:58 4,642.00 4,644.00 4,642.00 4,644.00 0.4K
13:59 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
14:00 4,640.00 4,642.00 4,640.00 4,642.00 3.1K
14:01 4,641.17 4,641.17 4,641.17 4,641.17 0.3K
14:03 4,642.00 4,644.00 4,642.00 4,644.00 0.1K
14:04 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:06 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
14:08 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
14:09 4,646.00 4,646.00 4,646.00 4,646.00 0.3K
14:14 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:15 4,646.00 4,648.00 4,646.00 4,648.00 0.1K
14:17 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
14:18 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:19 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
14:25 4,648.00 4,648.00 4,646.00 4,646.00 0.0K
14:27 4,646.44 4,646.44 4,646.44 4,646.44 0.2K
14:29 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:30 4,642.00 4,646.00 4,642.00 4,646.00 0.8K
14:31 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
14:33 4,646.00 4,646.00 4,646.00 4,646.00 3.9K
14:35 4,646.00 4,646.00 4,642.00 4,642.00 0.6K
14:36 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:37 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:38 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
14:40 4,646.00 4,650.00 4,646.00 4,650.00 0.9K
14:41 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
14:42 4,650.00 4,650.00 4,648.00 4,648.00 2.2K
14:43 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
14:44 4,650.00 4,650.00 4,648.00 4,648.00 0.2K
14:45 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
14:46 4,650.00 4,650.00 4,648.00 4,648.00 0.1K
14:47 4,648.00 4,648.00 4,648.00 4,648.00 0.4K
14:49 4,644.00 4,644.00 4,644.00 4,644.00 6.2K
14:50 4,642.00 4,642.00 4,640.00 4,640.00 0.2K
14:51 4,640.00 4,640.00 4,632.00 4,634.00 1.2K
14:52 4,634.00 4,634.00 4,632.00 4,634.00 1.1K
14:54 4,638.00 4,640.00 4,636.00 4,638.00 4.7K
14:55 4,638.00 4,642.00 4,638.00 4,642.00 2.3K
14:56 4,640.00 4,642.00 4,638.00 4,638.00 52.4K
14:57 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
14:58 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
14:59 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
15:00 4,640.00 4,642.00 4,640.00 4,642.00 0.3K
15:01 4,644.00 4,644.00 4,644.00 4,644.00 1.5K
15:03 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
15:05 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:07 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:08 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:10 4,646.00 4,646.00 4,644.00 4,644.00 3.8K
15:11 4,644.00 4,644.00 4,642.00 4,642.00 0.5K
15:14 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
15:15 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:16 4,644.00 4,644.00 4,642.00 4,642.00 0.1K
15:17 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
15:19 4,646.00 4,646.00 4,646.00 4,646.00 1.1K
15:23 4,650.00 4,650.00 4,650.00 4,650.00 3.1K
15:28 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:30 4,650.15 4,650.15 4,650.15 4,650.15 0.1K
15:31 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:34 4,644.35 4,644.35 4,644.35 4,644.35 0.1K
15:36 4,648.00 4,648.00 4,646.00 4,646.00 0.1K
15:37 4,646.36 4,646.36 4,646.36 4,646.40 0.0K
15:39 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:40 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
15:41 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:47 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:48 4,645.00 4,646.00 4,645.00 4,646.00 10.5K
15:49 4,644.00 4,648.00 4,642.00 4,648.00 2.6K
15:50 4,648.00 4,650.00 4,648.00 4,648.00 0.9K
15:51 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
15:52 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:53 4,652.00 4,652.00 4,652.00 4,652.00 0.5K
15:54 4,651.07 4,651.07 4,651.07 4,651.10 0.1K
15:56 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:57 4,650.00 4,650.00 4,650.00 4,650.00 1.5K
15:58 4,651.23 4,652.00 4,651.23 4,652.00 0.1K
15:59 4,650.00 4,652.00 4,650.00 4,652.00 0.4K
16:01 4,652.00 4,654.00 4,652.00 4,654.00 0.1K
16:02 4,654.00 4,656.00 4,654.00 4,656.00 0.3K
16:03 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
16:04 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
16:06 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
16:07 4,656.00 4,658.00 4,656.00 4,658.00 0.1K
16:08 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
16:09 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
16:10 4,660.00 4,664.00 4,658.00 4,660.00 5.4K
16:11 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
16:12 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
16:14 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
16:15 4,656.00 4,660.00 4,656.00 4,656.00 0.1K
16:16 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
16:17 4,656.00 4,656.00 4,656.00 4,656.00 0.8K
16:18 4,654.00 4,654.00 4,654.00 4,654.00 0.3K
16:19 4,654.00 4,654.00 4,650.00 4,650.00 0.4K
16:20 4,650.00 4,650.00 4,650.00 4,650.00 0.6K
16:22 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:23 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
16:24 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
16:25 4,650.00 4,652.00 4,650.00 4,652.00 1.2K
16:26 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
16:27 4,652.00 4,652.00 4,650.00 4,650.00 0.2K
16:28 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
16:29 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
16:35 4,642.00 4,642.00 4,642.00 4,642.00 61.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし